Orient Bell Limited (NSE:ORIENTBELL)
India · Delayed Price · Currency is INR 415.00
-5.10 (-1.21%)
Sep 10, 2026, 3:29 PM IST
NSE:ORIENTBELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 420.00 | 421.80 | 410.10 | 412.00 | 412.00 | -1.93% | 16,716 |
| Sep 9, 2026 | 413.60 | 422.50 | 395.80 | 420.10 | 420.10 | 2.39% | 41,864 |
| Sep 8, 2026 | 415.15 | 424.95 | 407.00 | 410.30 | 410.30 | -1.16% | 37,419 |
| Sep 7, 2026 | 418.00 | 434.95 | 411.75 | 415.10 | 415.10 | -1.19% | 107,644 |
| Sep 4, 2026 | 417.00 | 423.95 | 410.00 | 420.10 | 420.10 | 1.81% | 69,026 |
| Sep 3, 2026 | 407.00 | 417.00 | 404.10 | 412.65 | 412.65 | 3.00% | 68,349 |
| Sep 2, 2026 | 390.45 | 405.00 | 386.25 | 400.65 | 400.65 | 2.61% | 46,905 |
| Sep 1, 2026 | 390.40 | 413.35 | 383.00 | 390.45 | 390.45 | 0.01% | 157,410 |
| Aug 31, 2026 | 390.00 | 393.00 | 366.10 | 390.40 | 390.40 | 2.94% | 104,827 |
| Aug 28, 2026 | 367.00 | 404.80 | 367.00 | 379.25 | 379.25 | 0.54% | 77,661 |
| Aug 27, 2026 | 379.10 | 382.05 | 371.10 | 377.20 | 377.20 | -0.26% | 37,203 |
| Aug 26, 2026 | 376.25 | 381.45 | 372.25 | 378.20 | 378.20 | 0.52% | 21,337 |
| Aug 25, 2026 | 379.60 | 380.00 | 370.00 | 376.25 | 376.25 | -0.91% | 20,029 |
| Aug 24, 2026 | 359.45 | 388.00 | 355.00 | 379.70 | 379.70 | 5.63% | 113,448 |
| Aug 21, 2026 | 339.20 | 365.00 | 337.00 | 359.45 | 359.45 | 5.97% | 45,976 |
| Aug 20, 2026 | 345.40 | 348.10 | 335.90 | 339.20 | 339.20 | -1.21% | 24,640 |
| Aug 19, 2026 | 343.30 | 355.00 | 342.00 | 343.35 | 343.35 | -1.89% | 15,415 |
| Aug 18, 2026 | 349.10 | 361.90 | 348.00 | 349.95 | 349.95 | 0.26% | 31,200 |
| Aug 17, 2026 | 350.80 | 358.00 | 346.70 | 349.05 | 349.05 | -0.48% | 13,712 |
| Aug 14, 2026 | 357.30 | 357.30 | 346.65 | 350.75 | 350.75 | -1.83% | 11,479 |
| Aug 13, 2026 | 367.70 | 367.70 | 356.50 | 357.30 | 357.30 | -1.28% | 19,097 |
| Aug 12, 2026 | 364.00 | 365.90 | 354.25 | 361.95 | 361.95 | 2.68% | 104,366 |
| Aug 11, 2026 | 321.00 | 367.00 | 315.20 | 352.50 | 352.50 | 8.10% | 157,269 |
| Aug 10, 2026 | 315.70 | 330.00 | 315.70 | 326.10 | 326.10 | 3.85% | 19,214 |
| Aug 7, 2026 | 314.35 | 317.00 | 311.25 | 314.00 | 314.00 | -0.49% | 7,318 |
| Aug 6, 2026 | 314.00 | 318.70 | 314.00 | 315.55 | 315.55 | 0.21% | 14,448 |
| Aug 5, 2026 | 313.25 | 318.65 | 313.25 | 314.90 | 314.90 | -0.85% | 5,382 |
| Aug 4, 2026 | 319.20 | 323.15 | 312.25 | 317.60 | 317.60 | - | 2,779 |
| Aug 3, 2026 | 319.25 | 320.25 | 311.55 | 317.60 | 317.60 | -0.52% | 5,191 |
| Jul 31, 2026 | 322.90 | 322.90 | 318.20 | 319.25 | 319.25 | -0.58% | 2,814 |
| Jul 30, 2026 | 318.05 | 323.45 | 316.10 | 321.10 | 321.10 | 0.96% | 5,908 |
| Jul 29, 2026 | 320.85 | 322.50 | 316.00 | 318.05 | 318.05 | -0.83% | 6,103 |
| Jul 28, 2026 | 325.60 | 325.95 | 319.00 | 320.70 | 320.70 | -1.99% | 3,986 |
| Jul 27, 2026 | 321.60 | 332.00 | 320.20 | 327.20 | 327.20 | 2.41% | 20,779 |
| Jul 24, 2026 | 317.80 | 323.10 | 310.05 | 319.50 | 319.50 | 1.40% | 13,382 |
| Jul 23, 2026 | 316.60 | 321.80 | 315.00 | 316.10 | 315.10 | 0.38% | 2,734 |
| Jul 22, 2026 | 322.30 | 322.30 | 312.15 | 314.90 | 313.90 | -1.41% | 4,103 |
| Jul 21, 2026 | 311.85 | 328.00 | 311.75 | 319.40 | 318.39 | 2.45% | 6,744 |
| Jul 20, 2026 | 313.05 | 318.70 | 308.20 | 311.75 | 310.76 | 0.14% | 4,008 |
| Jul 17, 2026 | 314.70 | 319.95 | 308.05 | 311.30 | 310.32 | -0.54% | 6,224 |
| Jul 16, 2026 | 317.50 | 320.40 | 311.00 | 313.00 | 312.01 | -0.89% | 2,653 |
| Jul 15, 2026 | 321.05 | 322.45 | 312.15 | 315.80 | 314.80 | -1.34% | 9,620 |
| Jul 14, 2026 | 318.15 | 324.80 | 318.15 | 320.10 | 319.09 | -0.42% | 2,745 |
| Jul 13, 2026 | 326.00 | 326.00 | 319.30 | 321.45 | 320.43 | 0.74% | 8,249 |
| Jul 10, 2026 | 319.90 | 321.85 | 317.05 | 319.10 | 318.09 | -1.28% | 4,525 |
| Jul 9, 2026 | 312.10 | 330.00 | 310.05 | 323.25 | 322.23 | 4.29% | 9,387 |
| Jul 8, 2026 | 318.10 | 318.80 | 305.60 | 309.95 | 308.97 | -2.67% | 7,738 |
| Jul 7, 2026 | 317.20 | 323.00 | 317.00 | 318.45 | 317.44 | -1.38% | 2,515 |
| Jul 6, 2026 | 326.70 | 326.70 | 317.65 | 322.90 | 321.88 | 1.08% | 4,698 |
| Jul 3, 2026 | 318.65 | 328.00 | 314.95 | 319.45 | 318.44 | 0.24% | 7,784 |